Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.01
|
100 | 3.27 | 3.27 | 3.01 | 0 | 0 | 0 |
23/04/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
22/04/2014 |
3.27
|
200 | 3.27 | 3.59 | 3.27 | 0 | 0 | 0 |
21/04/2014 |
3.27
|
2,900 | 3.33 | 3.65 | 3.14 | 0 | 0 | 0 |
18/04/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/04/2014 |
3.33
|
100 | 3.07 | 3.33 | 3.33 | 0 | 0 | 0 |
16/04/2014 |
3.07
|
100 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
15/04/2014 |
3.33
|
300 | 3.65 | 3.97 | 3.33 | 0 | 0 | 0 |
14/04/2014 |
3.65
|
300 | 3.33 | 3.65 | 3.07 | 0 | 0 | 0 |
11/04/2014 |
3.33
|
2,800 | 3.52 | 3.65 | 3.33 | 0 | 0 | 0 |
10/04/2014 |
3.52
|
100 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 |
08/04/2014 |
3.84
|
1,400 | 3.52 | 3.84 | 3.27 | 0 | 0 | 0 |
07/04/2014 |
3.52
|
300 | 3.59 | 3.91 | 3.27 | 0 | 0 | 0 |
04/04/2014 |
3.59
|
200 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
03/04/2014 |
3.71
|
300 | 4.10 | 4.10 | 3.71 | 0 | 0 | 0 |
02/04/2014 |
4.10
|
2,200 | 4.55 | 4.55 | 4.10 | 0 | 0 | 0 |
01/04/2014 |
4.55
|
200 | 4.16 | 4.55 | 3.78 | 0 | 0 | 0 |
31/03/2014 |
4.16
|
2,300 | 3.91 | 4.16 | 3.97 | 0 | 0 | 0 |
28/03/2014 |
3.91
|
100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
27/03/2014 |
3.91
|
1,300 | 4.23 | 4.23 | 3.91 | 1,100 | 0 | 0.0 |
26/03/2014 |
4.23
|
300 | 3.91 | 4.23 | 3.78 | 0 | 0 | 0 |
25/03/2014 |
3.91
|
1,100 | 4.04 | 4.16 | 3.91 | 0 | 0 | 0 |
24/03/2014 |
4.04
|
2,600 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
21/03/2014 |
4.04
|
3,900 | 3.78 | 4.10 | 3.91 | 0 | 0 | 0 |
20/03/2014 |
3.78
|
200 | 4.10 | 4.10 | 3.78 | 0 | 0 | 0 |
19/03/2014 |
4.10
|
2,000 | 3.91 | 4.10 | 3.97 | 0 | 0 | 0 |
18/03/2014 |
3.91
|
1,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
17/03/2014 |
3.91
|
3,300 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 |
14/03/2014 |
3.84
|
300 | 3.78 | 3.84 | 3.84 | 0 | 0 | 0 |
13/03/2014 |
3.78
|
100 | 3.46 | 3.78 | 3.78 | 0 | 0 | 0 |
12/03/2014 |
3.46
|
2,000 | 3.84 | 3.84 | 3.46 | 0 | 0 | 0 |
11/03/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
10/03/2014 |
3.84
|
300 | 3.84 | 3.84 | 3.46 | 0 | 0 | 0 |
07/03/2014 |
3.84
|
200 | 3.52 | 3.84 | 3.20 | 0 | 0 | 0 |
06/03/2014 |
3.52
|
100 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
05/03/2014 |
3.78
|
100 | 3.52 | 3.78 | 3.78 | 0 | 0 | 0 |
04/03/2014 |
3.52
|
100 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 |
03/03/2014 |
3.84
|
700 | 4.23 | 4.48 | 3.84 | 0 | 0 | 0 |
28/02/2014 |
4.23
|
600 | 4.23 | 4.23 | 3.84 | 0 | 0 | 0 |
27/02/2014 |
4.23
|
200 | 3.84 | 4.23 | 4.23 | 0 | 0 | 0 |
26/02/2014 |
3.84
|
1,200 | 3.65 | 3.84 | 3.65 | 0 | 0 | 0 |
25/02/2014 |
3.65
|
6,000 | 3.33 | 3.65 | 3.65 | 0 | 0 | 0 |
24/02/2014 |
3.33
|
5,000 | 3.07 | 3.33 | 2.88 | 0 | 0 | 0 |
21/02/2014 |
3.07
|
1,400 | 3.07 | 3.33 | 2.88 | 0 | 0 | 0 |
20/02/2014 |
3.07
|
100 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
19/02/2014 |
3.33
|
100 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
18/02/2014 |
3.52
|
500 | 3.71 | 4.04 | 3.39 | 0 | 0 | 0 |
17/02/2014 |
3.71
|
1,100 | 4.04 | 4.16 | 3.71 | 0 | 0 | 0 |
14/02/2014 |
4.04
|
200 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 |
13/02/2014 |
3.78
|
500 | 3.46 | 3.78 | 3.78 | 0 | 0 | 0 |
12/02/2014 |
3.46
|
100 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
11/02/2014 |
3.71
|
1,100 | 3.39 | 3.71 | 3.71 | 0 | 0 | 0 |
10/02/2014 |
3.39
|
200 | 3.14 | 3.39 | 3.39 | 0 | 0 | 0 |
07/02/2014 |
3.14
|
200 | 2.88 | 3.14 | 3.14 | 0 | 0 | 0 |
06/02/2014 |
2.88
|
200 | 2.63 | 2.88 | 2.88 | 0 | 0 | 0 |
27/01/2014 |
2.63
|
500 | 2.43 | 2.63 | 2.63 | 0 | 0 | 0 |
24/01/2014 |
2.43
|
300 | 2.24 | 2.43 | 2.43 | 0 | 0 | 0 |
23/01/2014 |
2.24
|
100 | 2.05 | 2.24 | 2.24 | 0 | 0 | 0 |
22/01/2014 |
2.05
|
500 | 1.99 | 2.05 | 1.79 | 0 | 0 | 0 |
21/01/2014 |
1.99
|
200 | 1.92 | 1.99 | 1.73 | 0 | 0 | 0 |
20/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
17/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
16/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
15/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
14/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
13/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
10/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
09/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
08/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
07/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
06/01/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
03/01/2014 |
1.92
|
300 | 1.86 | 1.99 | 1.92 | 0 | 0 | 0 |
02/01/2014 |
1.86
|
100 | 1.73 | 1.86 | 1.86 | 0 | 0 | 0 |
31/12/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
30/12/2013 |
1.73
|
100 | 1.92 | 1.92 | 1.73 | 0 | 0 | 0 |
27/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
26/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
25/12/2013 |
1.92
|
400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
24/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
23/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
20/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
19/12/2013 |
1.92
|
600 | 1.99 | 1.99 | 1.79 | 0 | 0 | 0 |
18/12/2013 |
1.99
|
100 | 2.18 | 2.18 | 1.99 | 0 | 0 | 0 |
17/12/2013 |
2.18
|
300 | 1.99 | 2.18 | 2.18 | 0 | 0 | 0 |
16/12/2013 |
1.99
|
100 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
13/12/2013 |
2.11
|
200 | 1.92 | 2.11 | 1.73 | 0 | 0 | 0 |
12/12/2013 |
1.92
|
100 | 2.11 | 2.11 | 1.92 | 0 | 0 | 0 |
11/12/2013 |
2.11
|
500 | 1.92 | 2.11 | 2.11 | 0 | 0 | 0 |
10/12/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
09/12/2013 |
1.92
|
500 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
06/12/2013 |
1.92
|
200 | 2.11 | 2.31 | 1.92 | 0 | 0 | 0 |
05/12/2013 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
04/12/2013 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
03/12/2013 |
2.11
|
100 | 2.31 | 2.31 | 2.11 | 0 | 0 | 0 |
02/12/2013 |
2.31
|
2,000 | 2.11 | 2.31 | 2.31 | 0 | 0 | 0 |
29/11/2013 |
2.11
|
900 | 1.92 | 2.11 | 2.11 | 0 | 0 | 0 |
28/11/2013 |
1.92
|
100 | 1.79 | 1.92 | 1.92 | 0 | 0 | 0 |
27/11/2013 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
26/11/2013 |
1.79
|
100 | 1.67 | 1.79 | 1.79 | 0 | 0 | 0 |
25/11/2013 |
1.67
|
600 | 1.54 | 1.67 | 1.67 | 0 | 0 | 0 |